6882 (株)三社電機製作所 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,050 | 1,103 | 1,036 | 1,091 | 204,300 | 1,091 |
| 2021-12-29 | 1,056 | 1,060 | 1,040 | 1,043 | 70,600 | 1,043 |
| 2021-12-28 | 1,080 | 1,095 | 1,043 | 1,046 | 163,500 | 1,046 |
| 2021-12-27 | 1,017 | 1,060 | 1,015 | 1,058 | 174,900 | 1,058 |
| 2021-12-24 | 989 | 1,018 | 982 | 1,010 | 131,200 | 1,010 |
| 2021-12-23 | 961 | 987 | 950 | 981 | 86,300 | 981 |
| 2021-12-22 | 973 | 973 | 957 | 957 | 87,200 | 957 |
| 2021-12-21 | 972 | 1,002 | 965 | 970 | 135,000 | 970 |
| 2021-12-20 | 1,019 | 1,019 | 968 | 972 | 158,400 | 972 |
| 2021-12-17 | 1,010 | 1,027 | 1,001 | 1,025 | 64,900 | 1,025 |
| 2021-12-16 | 1,018 | 1,027 | 1,007 | 1,027 | 53,100 | 1,027 |
| 2021-12-15 | 980 | 1,007 | 980 | 1,003 | 45,200 | 1,003 |
| 2021-12-14 | 995 | 1,000 | 975 | 989 | 79,600 | 989 |
| 2021-12-13 | 1,006 | 1,013 | 988 | 1,003 | 86,500 | 1,003 |
| 2021-12-10 | 1,003 | 1,015 | 993 | 1,003 | 83,200 | 1,003 |
| 2021-12-09 | 1,033 | 1,034 | 1,004 | 1,012 | 73,200 | 1,012 |
| 2021-12-08 | 1,025 | 1,042 | 1,025 | 1,026 | 88,100 | 1,026 |
| 2021-12-07 | 1,013 | 1,024 | 995 | 1,024 | 55,600 | 1,024 |
| 2021-12-06 | 1,005 | 1,013 | 981 | 1,002 | 81,800 | 1,002 |
| 2021-12-03 | 1,020 | 1,028 | 990 | 1,015 | 103,900 | 1,015 |
| 2021-12-02 | 1,010 | 1,031 | 1,003 | 1,013 | 98,400 | 1,013 |
| 2021-12-01 | 1,045 | 1,045 | 995 | 1,039 | 102,500 | 1,039 |
| 2021-11-30 | 1,066 | 1,090 | 1,041 | 1,045 | 113,600 | 1,045 |
| 2021-11-29 | 1,075 | 1,100 | 1,050 | 1,050 | 205,500 | 1,050 |
| 2021-11-26 | 1,166 | 1,174 | 1,116 | 1,135 | 192,900 | 1,135 |
| 2021-11-25 | 1,153 | 1,179 | 1,146 | 1,153 | 113,800 | 1,153 |
| 2021-11-24 | 1,145 | 1,190 | 1,138 | 1,142 | 287,100 | 1,142 |
| 2021-11-22 | 1,150 | 1,154 | 1,097 | 1,146 | 226,300 | 1,146 |
| 2021-11-19 | 1,051 | 1,130 | 1,041 | 1,130 | 257,400 | 1,130 |
| 2021-11-18 | 1,045 | 1,056 | 1,023 | 1,050 | 91,500 | 1,050 |
| 2021-11-17 | 1,060 | 1,062 | 1,033 | 1,052 | 103,200 | 1,052 |
| 2021-11-16 | 1,054 | 1,064 | 1,040 | 1,062 | 81,700 | 1,062 |
| 2021-11-15 | 1,064 | 1,082 | 1,055 | 1,060 | 74,100 | 1,060 |
| 2021-11-12 | 1,049 | 1,073 | 1,049 | 1,067 | 99,600 | 1,067 |
| 2021-11-11 | 1,075 | 1,075 | 1,030 | 1,036 | 92,100 | 1,036 |
| 2021-11-10 | 1,069 | 1,145 | 1,068 | 1,078 | 207,400 | 1,078 |
| 2021-11-09 | 1,116 | 1,120 | 1,082 | 1,099 | 131,100 | 1,099 |
| 2021-11-08 | 1,123 | 1,125 | 1,094 | 1,120 | 96,500 | 1,120 |
| 2021-11-05 | 1,136 | 1,145 | 1,116 | 1,121 | 81,600 | 1,121 |
| 2021-11-04 | 1,130 | 1,148 | 1,122 | 1,140 | 147,400 | 1,140 |
| 2021-11-02 | 1,102 | 1,159 | 1,098 | 1,126 | 272,600 | 1,126 |
| 2021-11-01 | 1,099 | 1,120 | 1,091 | 1,096 | 129,400 | 1,096 |
| 2021-10-29 | 1,093 | 1,098 | 1,072 | 1,087 | 109,000 | 1,087 |
| 2021-10-28 | 1,065 | 1,100 | 1,056 | 1,089 | 247,900 | 1,089 |
| 2021-10-27 | 1,075 | 1,075 | 1,046 | 1,060 | 123,600 | 1,060 |
| 2021-10-26 | 1,060 | 1,089 | 1,040 | 1,065 | 315,700 | 1,065 |
| 2021-10-25 | 1,025 | 1,045 | 1,020 | 1,043 | 102,300 | 1,043 |
| 2021-10-22 | 1,006 | 1,050 | 1,006 | 1,031 | 126,600 | 1,031 |
| 2021-10-21 | 1,026 | 1,042 | 999 | 1,009 | 140,400 | 1,009 |
| 2021-10-20 | 1,040 | 1,054 | 1,026 | 1,030 | 147,700 | 1,030 |
| 2021-10-19 | 1,000 | 1,040 | 1,000 | 1,020 | 131,700 | 1,020 |
| 2021-10-18 | 991 | 999 | 977 | 992 | 61,800 | 992 |
| 2021-10-15 | 965 | 982 | 964 | 981 | 64,100 | 981 |
| 2021-10-14 | 941 | 960 | 941 | 955 | 32,100 | 955 |
| 2021-10-13 | 946 | 952 | 928 | 940 | 51,100 | 940 |
| 2021-10-12 | 948 | 962 | 946 | 953 | 34,200 | 953 |
| 2021-10-11 | 931 | 959 | 931 | 950 | 44,500 | 950 |
| 2021-10-08 | 919 | 939 | 917 | 935 | 41,700 | 935 |
| 2021-10-07 | 911 | 928 | 904 | 904 | 58,400 | 904 |
| 2021-10-06 | 921 | 947 | 908 | 910 | 54,100 | 910 |
| 2021-10-05 | 914 | 920 | 881 | 908 | 92,100 | 908 |
| 2021-10-04 | 960 | 963 | 914 | 928 | 104,800 | 928 |
| 2021-10-01 | 968 | 975 | 944 | 959 | 74,800 | 959 |
| 2021-09-30 | 972 | 985 | 957 | 979 | 61,800 | 979 |
| 2021-09-29 | 956 | 972 | 944 | 968 | 65,500 | 968 |
| 2021-09-28 | 989 | 989 | 964 | 978 | 41,500 | 978 |
| 2021-09-27 | 981 | 991 | 973 | 990 | 39,800 | 990 |
| 2021-09-24 | 972 | 988 | 967 | 988 | 56,900 | 988 |
| 2021-09-22 | 953 | 971 | 940 | 947 | 89,700 | 947 |
| 2021-09-21 | 956 | 975 | 946 | 968 | 69,300 | 968 |
| 2021-09-17 | 992 | 1,000 | 987 | 988 | 58,900 | 988 |
| 2021-09-16 | 1,029 | 1,043 | 983 | 1,005 | 108,000 | 1,005 |
| 2021-09-15 | 1,001 | 1,021 | 993 | 1,021 | 93,800 | 1,021 |
| 2021-09-14 | 1,013 | 1,027 | 1,005 | 1,013 | 116,400 | 1,013 |
| 2021-09-13 | 990 | 1,013 | 980 | 1,010 | 107,900 | 1,010 |
| 2021-09-10 | 982 | 997 | 977 | 993 | 103,400 | 993 |
| 2021-09-09 | 1,024 | 1,038 | 968 | 973 | 417,800 | 973 |
| 2021-09-08 | 943 | 1,017 | 941 | 1,005 | 272,300 | 1,005 |
| 2021-09-07 | 950 | 952 | 927 | 931 | 60,000 | 931 |
| 2021-09-06 | 948 | 953 | 940 | 940 | 29,200 | 940 |
| 2021-09-03 | 940 | 946 | 931 | 940 | 55,800 | 940 |
| 2021-09-02 | 955 | 977 | 943 | 946 | 96,400 | 946 |
| 2021-09-01 | 949 | 950 | 931 | 946 | 58,300 | 946 |
| 2021-08-31 | 922 | 953 | 922 | 942 | 68,600 | 942 |
| 2021-08-30 | 915 | 934 | 910 | 930 | 90,300 | 930 |
| 2021-08-27 | 906 | 916 | 890 | 902 | 54,800 | 902 |
| 2021-08-26 | 925 | 934 | 905 | 911 | 115,700 | 911 |
| 2021-08-25 | 907 | 926 | 888 | 897 | 106,900 | 897 |
| 2021-08-24 | 855 | 895 | 855 | 893 | 141,400 | 893 |
| 2021-08-23 | 840 | 856 | 839 | 842 | 67,900 | 842 |
| 2021-08-20 | 850 | 867 | 830 | 839 | 145,700 | 839 |
| 2021-08-19 | 884 | 884 | 853 | 853 | 82,100 | 853 |
| 2021-08-18 | 875 | 888 | 867 | 885 | 103,300 | 885 |
| 2021-08-17 | 892 | 906 | 875 | 875 | 123,800 | 875 |
| 2021-08-16 | 918 | 923 | 891 | 897 | 117,300 | 897 |
| 2021-08-13 | 943 | 944 | 926 | 931 | 41,300 | 931 |
| 2021-08-12 | 970 | 970 | 946 | 946 | 52,400 | 946 |
| 2021-08-11 | 979 | 979 | 950 | 958 | 90,300 | 958 |
| 2021-08-10 | 939 | 978 | 927 | 973 | 158,000 | 973 |
| 2021-08-06 | 935 | 939 | 919 | 924 | 86,300 | 924 |
| 2021-08-05 | 931 | 945 | 924 | 928 | 97,700 | 928 |
| 2021-08-04 | 948 | 955 | 932 | 938 | 137,800 | 938 |
| 2021-08-03 | 947 | 1,000 | 947 | 959 | 290,600 | 959 |
| 2021-08-02 | 945 | 953 | 910 | 940 | 420,000 | 940 |
| 2021-07-30 | 1,080 | 1,084 | 1,051 | 1,062 | 148,100 | 1,062 |
| 2021-07-29 | 1,062 | 1,086 | 1,047 | 1,081 | 120,900 | 1,081 |
| 2021-07-28 | 1,094 | 1,094 | 1,053 | 1,058 | 166,400 | 1,058 |
| 2021-07-27 | 1,120 | 1,132 | 1,098 | 1,110 | 150,000 | 1,110 |
| 2021-07-26 | 1,101 | 1,128 | 1,090 | 1,122 | 153,600 | 1,122 |
| 2021-07-21 | 1,113 | 1,124 | 1,070 | 1,086 | 230,900 | 1,086 |
| 2021-07-20 | 1,115 | 1,148 | 1,089 | 1,092 | 287,500 | 1,092 |
| 2021-07-19 | 1,170 | 1,188 | 1,111 | 1,127 | 452,500 | 1,127 |
| 2021-07-16 | 1,098 | 1,182 | 1,095 | 1,158 | 563,800 | 1,158 |
| 2021-07-15 | 1,100 | 1,100 | 1,077 | 1,091 | 145,200 | 1,091 |
| 2021-07-14 | 1,067 | 1,108 | 1,055 | 1,101 | 173,100 | 1,101 |
| 2021-07-13 | 1,074 | 1,083 | 1,056 | 1,062 | 125,200 | 1,062 |
| 2021-07-12 | 1,069 | 1,081 | 1,051 | 1,061 | 133,300 | 1,061 |
| 2021-07-09 | 1,024 | 1,060 | 1,021 | 1,060 | 177,500 | 1,060 |
| 2021-07-08 | 1,070 | 1,076 | 1,037 | 1,043 | 210,700 | 1,043 |
| 2021-07-07 | 1,065 | 1,098 | 1,055 | 1,078 | 209,500 | 1,078 |
| 2021-07-06 | 1,073 | 1,089 | 1,046 | 1,086 | 179,400 | 1,086 |
| 2021-07-05 | 1,109 | 1,110 | 1,058 | 1,079 | 229,700 | 1,079 |
| 2021-07-02 | 1,093 | 1,093 | 1,048 | 1,083 | 310,700 | 1,083 |
| 2021-07-01 | 1,167 | 1,167 | 1,075 | 1,083 | 495,200 | 1,083 |
| 2021-06-30 | 1,192 | 1,201 | 1,164 | 1,175 | 266,700 | 1,175 |
| 2021-06-29 | 1,218 | 1,218 | 1,156 | 1,198 | 546,100 | 1,198 |
| 2021-06-28 | 1,193 | 1,222 | 1,155 | 1,206 | 694,500 | 1,206 |
| 2021-06-25 | 1,135 | 1,157 | 1,100 | 1,152 | 694,800 | 1,152 |
| 2021-06-24 | 1,072 | 1,166 | 1,067 | 1,133 | 1,159,900 | 1,133 |
| 2021-06-23 | 1,002 | 1,073 | 1,002 | 1,048 | 754,800 | 1,048 |
| 2021-06-22 | 950 | 973 | 949 | 965 | 102,900 | 965 |
| 2021-06-21 | 925 | 945 | 925 | 939 | 70,600 | 939 |
| 2021-06-18 | 970 | 971 | 944 | 951 | 90,800 | 951 |
| 2021-06-17 | 980 | 982 | 958 | 971 | 95,600 | 971 |
| 2021-06-16 | 963 | 979 | 957 | 977 | 92,100 | 977 |
| 2021-06-15 | 950 | 955 | 941 | 954 | 40,000 | 954 |
| 2021-06-14 | 924 | 951 | 924 | 950 | 49,500 | 950 |
| 2021-06-11 | 931 | 938 | 919 | 921 | 55,700 | 921 |
| 2021-06-10 | 946 | 948 | 932 | 939 | 49,500 | 939 |
| 2021-06-09 | 964 | 967 | 950 | 951 | 55,800 | 951 |
| 2021-06-08 | 961 | 971 | 954 | 968 | 38,500 | 968 |
| 2021-06-07 | 975 | 978 | 956 | 970 | 81,500 | 970 |
| 2021-06-04 | 990 | 990 | 962 | 971 | 135,900 | 971 |
| 2021-06-03 | 955 | 986 | 952 | 983 | 113,300 | 983 |
| 2021-06-02 | 966 | 977 | 949 | 954 | 75,100 | 954 |
| 2021-06-01 | 972 | 975 | 956 | 966 | 135,300 | 966 |
| 2021-05-31 | 965 | 984 | 954 | 980 | 172,300 | 980 |
| 2021-05-28 | 968 | 969 | 941 | 950 | 107,200 | 950 |
| 2021-05-27 | 922 | 964 | 922 | 964 | 119,400 | 964 |
| 2021-05-26 | 930 | 932 | 911 | 922 | 43,700 | 922 |
| 2021-05-25 | 930 | 932 | 920 | 925 | 27,600 | 925 |
| 2021-05-24 | 915 | 931 | 915 | 926 | 31,900 | 926 |
| 2021-05-21 | 936 | 939 | 911 | 912 | 67,500 | 912 |
| 2021-05-20 | 922 | 948 | 920 | 936 | 57,700 | 936 |
| 2021-05-19 | 896 | 928 | 888 | 920 | 69,500 | 920 |
| 2021-05-18 | 868 | 906 | 868 | 900 | 61,800 | 900 |
| 2021-05-17 | 906 | 912 | 873 | 875 | 69,400 | 875 |
| 2021-05-14 | 897 | 917 | 890 | 911 | 58,200 | 911 |
| 2021-05-13 | 885 | 902 | 871 | 875 | 86,200 | 875 |
| 2021-05-12 | 956 | 963 | 887 | 900 | 140,600 | 900 |
| 2021-05-11 | 941 | 964 | 934 | 956 | 96,600 | 956 |
| 2021-05-10 | 988 | 988 | 944 | 945 | 303,100 | 945 |
| 2021-05-07 | 932 | 963 | 918 | 954 | 122,100 | 954 |
| 2021-05-06 | 920 | 930 | 912 | 919 | 48,800 | 919 |
| 2021-04-30 | 901 | 923 | 899 | 913 | 56,100 | 913 |
| 2021-04-28 | 913 | 923 | 895 | 909 | 70,800 | 909 |
| 2021-04-27 | 922 | 933 | 912 | 921 | 68,900 | 921 |
| 2021-04-26 | 930 | 932 | 907 | 915 | 78,900 | 915 |
| 2021-04-23 | 945 | 950 | 915 | 922 | 147,700 | 922 |
| 2021-04-22 | 959 | 965 | 940 | 958 | 158,400 | 958 |
| 2021-04-21 | 961 | 965 | 928 | 945 | 303,700 | 945 |
| 2021-04-20 | 937 | 978 | 921 | 970 | 554,800 | 970 |
| 2021-04-19 | 940 | 955 | 917 | 936 | 550,300 | 936 |
| 2021-04-16 | 885 | 885 | 862 | 865 | 82,500 | 865 |
| 2021-04-15 | 829 | 872 | 827 | 872 | 134,000 | 872 |
| 2021-04-14 | 823 | 833 | 814 | 825 | 29,100 | 825 |
| 2021-04-13 | 822 | 825 | 813 | 824 | 23,900 | 824 |
| 2021-04-12 | 828 | 830 | 817 | 821 | 32,900 | 821 |
| 2021-04-09 | 835 | 845 | 822 | 828 | 93,300 | 828 |
| 2021-04-08 | 832 | 832 | 816 | 828 | 33,900 | 828 |
| 2021-04-07 | 818 | 831 | 812 | 828 | 33,000 | 828 |
| 2021-04-06 | 840 | 840 | 807 | 818 | 67,100 | 818 |
| 2021-04-05 | 845 | 845 | 830 | 837 | 22,100 | 837 |
| 2021-04-02 | 820 | 835 | 815 | 835 | 28,200 | 835 |
| 2021-04-01 | 817 | 824 | 814 | 815 | 18,500 | 815 |
| 2021-03-31 | 810 | 823 | 806 | 817 | 14,300 | 817 |
| 2021-03-30 | 815 | 825 | 809 | 813 | 74,100 | 813 |
| 2021-03-29 | 833 | 833 | 814 | 822 | 34,400 | 822 |
| 2021-03-26 | 829 | 833 | 824 | 833 | 37,100 | 833 |
| 2021-03-25 | 805 | 834 | 803 | 829 | 49,300 | 829 |
| 2021-03-24 | 810 | 819 | 801 | 805 | 41,100 | 805 |
| 2021-03-23 | 848 | 848 | 818 | 820 | 54,500 | 820 |
| 2021-03-22 | 838 | 841 | 823 | 840 | 43,900 | 840 |
| 2021-03-19 | 827 | 841 | 816 | 841 | 53,500 | 841 |
| 2021-03-18 | 820 | 835 | 815 | 833 | 48,000 | 833 |
| 2021-03-17 | 833 | 833 | 809 | 820 | 18,900 | 820 |
| 2021-03-16 | 836 | 839 | 823 | 825 | 21,600 | 825 |
| 2021-03-15 | 847 | 850 | 830 | 835 | 28,700 | 835 |
| 2021-03-12 | 833 | 854 | 826 | 847 | 32,600 | 847 |
| 2021-03-11 | 823 | 836 | 813 | 836 | 21,700 | 836 |
| 2021-03-10 | 825 | 825 | 811 | 817 | 18,700 | 817 |
| 2021-03-09 | 803 | 825 | 795 | 825 | 29,300 | 825 |
| 2021-03-08 | 820 | 825 | 801 | 802 | 34,500 | 802 |
| 2021-03-05 | 809 | 820 | 788 | 815 | 53,600 | 815 |
| 2021-03-04 | 827 | 828 | 806 | 820 | 56,400 | 820 |
| 2021-03-03 | 836 | 843 | 826 | 835 | 28,600 | 835 |
| 2021-03-02 | 851 | 859 | 836 | 845 | 27,500 | 845 |
| 2021-03-01 | 840 | 856 | 837 | 851 | 28,700 | 851 |
| 2021-02-26 | 840 | 866 | 829 | 835 | 80,500 | 835 |
| 2021-02-25 | 859 | 862 | 849 | 852 | 18,000 | 852 |
| 2021-02-24 | 884 | 887 | 840 | 844 | 85,800 | 844 |
| 2021-02-22 | 871 | 882 | 859 | 879 | 68,500 | 879 |
| 2021-02-19 | 865 | 865 | 846 | 853 | 44,500 | 853 |
| 2021-02-18 | 903 | 909 | 868 | 869 | 67,800 | 869 |
| 2021-02-17 | 894 | 910 | 875 | 903 | 86,600 | 903 |
| 2021-02-16 | 909 | 915 | 891 | 894 | 62,800 | 894 |
| 2021-02-15 | 931 | 934 | 901 | 915 | 57,200 | 915 |
| 2021-02-12 | 930 | 930 | 909 | 925 | 59,300 | 925 |
| 2021-02-10 | 914 | 920 | 906 | 917 | 44,300 | 917 |
| 2021-02-09 | 908 | 919 | 903 | 909 | 31,000 | 909 |
| 2021-02-08 | 914 | 919 | 897 | 908 | 50,800 | 908 |
| 2021-02-05 | 924 | 924 | 902 | 902 | 43,000 | 902 |
| 2021-02-04 | 905 | 934 | 905 | 919 | 94,500 | 919 |
| 2021-02-03 | 909 | 927 | 897 | 905 | 59,400 | 905 |
| 2021-02-02 | 881 | 901 | 860 | 900 | 81,800 | 900 |
| 2021-02-01 | 836 | 873 | 805 | 866 | 156,800 | 866 |
| 2021-01-29 | 916 | 936 | 876 | 901 | 143,200 | 901 |
| 2021-01-28 | 903 | 915 | 881 | 909 | 65,700 | 909 |
| 2021-01-27 | 923 | 924 | 906 | 915 | 50,400 | 915 |
| 2021-01-26 | 928 | 928 | 905 | 912 | 148,800 | 912 |
| 2021-01-25 | 901 | 938 | 901 | 924 | 88,500 | 924 |
| 2021-01-22 | 900 | 913 | 899 | 900 | 40,600 | 900 |
| 2021-01-21 | 910 | 911 | 897 | 910 | 41,000 | 910 |
| 2021-01-20 | 905 | 915 | 892 | 907 | 55,700 | 907 |
| 2021-01-19 | 912 | 927 | 902 | 907 | 66,200 | 907 |
| 2021-01-18 | 878 | 927 | 877 | 910 | 111,500 | 910 |
| 2021-01-15 | 911 | 948 | 893 | 900 | 198,500 | 900 |
| 2021-01-14 | 950 | 976 | 900 | 922 | 281,600 | 922 |
| 2021-01-13 | 944 | 948 | 909 | 938 | 188,700 | 938 |
| 2021-01-12 | 916 | 956 | 910 | 930 | 282,700 | 930 |
| 2021-01-08 | 875 | 907 | 861 | 904 | 178,500 | 904 |
| 2021-01-07 | 857 | 878 | 832 | 860 | 163,800 | 860 |
| 2021-01-06 | 793 | 852 | 790 | 852 | 187,200 | 852 |
| 2021-01-05 | 790 | 803 | 782 | 793 | 69,200 | 793 |
| 2021-01-04 | 804 | 804 | 772 | 793 | 60,900 | 793 |
分割・併合履歴 ： なし
